US Consumer Goods Ishares ETF (NY: IYK )

163.74 USD +0.43 (+0.26%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 115.58 115.58 114.09 114.47 63,777 -1.13(-0.98%)
May 30, 2018 114.76 115.79 114.53 115.60 116,061 +1.21(+1.06%)
May 29, 2018 114.36 114.83 113.95 114.39 26,924 -0.56(-0.49%)
May 25, 2018 114.95 114.95 114.95 0 +0.21(+0.18%)
May 24, 2018 114.59 114.85 114.20 114.74 36,780 -0.02(-0.02%)
May 23, 2018 114.09 114.82 114.09 114.76 25,082 +0.50(+0.44%)
May 22, 2018 114.95 115.20 114.15 114.26 12,017 -0.36(-0.31%)
May 21, 2018 114.60 115.00 114.56 114.62 101,550 +0.51(+0.45%)
May 18, 2018 114.31 114.31 113.62 114.11 168,054 -0.38(-0.33%)
May 17, 2018 114.03 114.56 114.03 114.49 9,907 +0.59(+0.52%)
May 16, 2018 113.15 114.11 113.15 113.90 9,714 +0.91(+0.80%)
May 15, 2018 112.90 113.28 112.49 112.99 21,103 -0.55(-0.48%)
May 14, 2018 114.09 114.09 113.39 113.54 19,242 -0.26(-0.23%)
May 11, 2018 114.19 114.49 113.58 113.80 57,108 -0.22(-0.19%)
May 10, 2018 113.53 114.29 113.45 114.02 21,152 +0.92(+0.81%)
May 09, 2018 112.84 113.35 112.54 113.10 30,368 +0.44(+0.39%)
May 08, 2018 113.06 113.06 112.27 112.66 52,596 -0.59(-0.52%)
May 07, 2018 113.59 113.64 113.00 113.25 306,990 -0.05(-0.04%)
May 04, 2018 111.50 113.67 111.46 113.30 19,028 +1.62(+1.45%)
May 03, 2018 111.76 111.98 111.06 111.68 51,846 -0.26(-0.23%)
May 02, 2018 113.25 113.33 111.77 111.94 24,861 -1.43(-1.26%)
May 01, 2018 113.49 113.52 112.55 113.37 29,322 -0.70(-0.61%)
Apr 30, 2018 115.31 115.55 114.00 114.07 68,877 -1.04(-0.90%)
Apr 27, 2018 114.54 115.45 114.54 115.11 110,169 +0.44(+0.39%)
Apr 26, 2018 114.11 114.87 113.65 114.67 20,576 +0.97(+0.85%)
Apr 25, 2018 113.54 114.05 113.41 113.70 124,132 -0.19(-0.17%)
Apr 24, 2018 115.07 115.07 113.18 113.89 21,603 -0.91(-0.79%)
Apr 23, 2018 114.78 115.00 114.36 114.80 26,067 +0.09(+0.08%)
Apr 20, 2018 116.47 116.47 114.56 114.71 30,863 -1.94(-1.66%)
Apr 19, 2018 118.75 118.75 116.14 116.65 35,285 -3.48(-2.90%)
Apr 18, 2018 121.00 121.06 120.06 120.13 9,812 -0.93(-0.77%)
Apr 17, 2018 121.05 121.45 120.77 121.06 11,322 +0.34(+0.28%)
Apr 16, 2018 120.25 121.07 120.04 120.72 11,578 +0.84(+0.70%)
Apr 13, 2018 120.17 120.17 119.59 119.88 9,213 +0.24(+0.20%)
Apr 12, 2018 120.23 120.35 119.56 119.64 15,038 -0.13(-0.11%)
Apr 11, 2018 119.93 120.23 119.68 119.77 12,587 -0.40(-0.33%)
Apr 10, 2018 120.28 120.54 119.49 120.17 21,221 +0.99(+0.83%)
Apr 09, 2018 119.91 120.50 119.18 119.18 95,926 -0.15(-0.13%)
Apr 06, 2018 120.38 121.01 118.62 119.33 27,082 -1.62(-1.34%)
Apr 05, 2018 120.44 121.21 120.34 120.95 8,704 +0.87(+0.72%)
Apr 04, 2018 116.65 120.28 116.65 120.08 17,327 +2.14(+1.81%)
Apr 03, 2018 116.73 118.20 116.48 117.94 28,501 +1.96(+1.69%)
Apr 02, 2018 118.46 118.46 115.32 115.98 67,511 -2.93(-2.46%)
Mar 29, 2018 118.91 118.91 118.91 0 +1.32(+1.12%)
Mar 28, 2018 116.85 118.05 116.85 117.59 28,370 +0.75(+0.64%)
Mar 27, 2018 117.48 118.23 116.28 116.84 36,324 -0.42(-0.36%)
Mar 26, 2018 116.69 117.26 116.00 117.26 13,528 +1.84(+1.59%)
Mar 23, 2018 117.41 117.87 115.36 115.42 41,493 -1.68(-1.43%)
Mar 22, 2018 118.14 118.72 117.01 117.10 21,994 -2.34(-1.96%)
Mar 21, 2018 119.93 120.38 119.05 119.44 19,342 -0.86(-0.71%)
Mar 20, 2018 120.77 121.15 120.15 120.30 11,003 -0.45(-0.37%)
Mar 19, 2018 121.55 121.67 120.10 120.75 83,902 -1.06(-0.87%)
Mar 16, 2018 122.00 122.27 121.81 121.81 12,363 +0.00(+0.00%)
Mar 15, 2018 122.50 122.63 121.66 121.81 71,448 -0.69(-0.57%)
Mar 14, 2018 123.68 123.80 122.42 122.50 14,250 -1.20(-0.97%)
Mar 13, 2018 124.28 124.57 123.70 123.70 13,073 -0.30(-0.24%)
Mar 12, 2018 124.05 124.58 123.67 124.00 7,301 +0.18(+0.15%)
Mar 09, 2018 123.09 123.82 123.09 123.82 9,550 +0.74(+0.60%)
Mar 08, 2018 122.07 123.08 122.07 123.08 14,789 +1.28(+1.05%)
Mar 07, 2018 121.88 121.16 121.80 8,211 -0.74(-0.60%)
Mar 06, 2018 122.33 122.54 121.58 122.54 17,135 +0.40(+0.33%)
Mar 05, 2018 120.59 122.16 120.59 122.14 46,610 +0.95(+0.78%)
Mar 02, 2018 119.28 121.30 119.28 121.19 88,379 +1.19(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.